Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.12 | 37.48 | 37.00 | 37.07 | 203,271 | -0.01(-0.03%) |
Nov 29, 2017 | 37.49 | 37.52 | 36.79 | 37.08 | 442,268 | -0.42(-1.12%) |
Nov 28, 2017 | 37.03 | 37.51 | 36.74 | 37.50 | 207,691 | +0.55(+1.49%) |
Nov 27, 2017 | 36.70 | 37.26 | 36.48 | 36.95 | 180,758 | +0.37(+1.01%) |
Nov 24, 2017 | 36.89 | 36.89 | 36.41 | 36.58 | 74,086 | -0.20(-0.54%) |
Nov 22, 2017 | 37.05 | 37.11 | 36.64 | 36.78 | 235,468 | -0.26(-0.70%) |
Nov 21, 2017 | 37.33 | 37.48 | 36.76 | 37.04 | 277,249 | -0.16(-0.43%) |
Nov 20, 2017 | 36.82 | 37.39 | 36.54 | 37.20 | 182,263 | +0.48(+1.31%) |
Nov 17, 2017 | 36.75 | 37.10 | 36.45 | 36.72 | 178,244 | -0.14(-0.38%) |
Nov 16, 2017 | 35.35 | 37.15 | 35.35 | 36.86 | 655,093 | +1.52(+4.30%) |
Nov 15, 2017 | 34.71 | 35.51 | 34.47 | 35.34 | 241,084 | +0.40(+1.14%) |
Nov 14, 2017 | 34.51 | 35.11 | 34.41 | 34.94 | 266,109 | +0.26(+0.75%) |
Nov 13, 2017 | 34.55 | 34.88 | 33.91 | 34.68 | 399,957 | +0.01(+0.03%) |
Nov 10, 2017 | 35.00 | 36.00 | 34.33 | 34.67 | 696,929 | +0.47(+1.37%) |
Nov 09, 2017 | 33.86 | 34.35 | 33.31 | 34.20 | 395,062 | +0.15(+0.44%) |
Nov 08, 2017 | 33.96 | 34.44 | 33.54 | 34.05 | 284,589 | -0.15(-0.44%) |
Nov 07, 2017 | 34.65 | 34.90 | 34.15 | 34.20 | 180,010 | -0.46(-1.33%) |
Nov 06, 2017 | 34.55 | 34.78 | 34.38 | 34.66 | 159,008 | +0.16(+0.46%) |
Nov 03, 2017 | 34.50 | 34.80 | 34.26 | 34.50 | 137,104 | +0.04(+0.12%) |
Nov 02, 2017 | 33.96 | 34.73 | 33.91 | 34.46 | 139,000 | +0.43(+1.26%) |
Nov 01, 2017 | 34.11 | 34.47 | 33.62 | 34.03 | 174,538 | -0.34(-0.99%) |
Oct 31, 2017 | 33.69 | 34.49 | 33.69 | 34.37 | 216,973 | +0.88(+2.63%) |
Oct 30, 2017 | 33.58 | 34.34 | 33.26 | 33.49 | 209,243 | -0.31(-0.92%) |
Oct 27, 2017 | 34.08 | 34.41 | 33.73 | 33.80 | 337,769 | -0.40(-1.17%) |
Oct 26, 2017 | 34.38 | 34.59 | 34.07 | 34.20 | 66,864 | -0.23(-0.67%) |
Oct 25, 2017 | 33.87 | 34.60 | 33.85 | 34.43 | 172,122 | +0.41(+1.21%) |
Oct 24, 2017 | 33.97 | 34.25 | 33.83 | 34.02 | 92,147 | +0.18(+0.53%) |
Oct 23, 2017 | 33.77 | 34.42 | 33.53 | 33.84 | 84,925 | +0.05(+0.15%) |
Oct 20, 2017 | 33.93 | 34.32 | 33.21 | 33.79 | 217,110 | +0.16(+0.48%) |
Oct 19, 2017 | 33.55 | 33.84 | 33.26 | 33.63 | 110,183 | -0.08(-0.24%) |
Oct 18, 2017 | 33.17 | 33.77 | 33.17 | 33.71 | 100,826 | +0.49(+1.48%) |
Oct 17, 2017 | 32.97 | 33.35 | 32.91 | 33.22 | 63,480 | +0.19(+0.58%) |
Oct 16, 2017 | 32.94 | 33.21 | 32.86 | 33.03 | 96,782 | +0.08(+0.24%) |
Oct 13, 2017 | 33.03 | 33.31 | 32.91 | 32.95 | 111,052 | -0.07(-0.21%) |
Oct 12, 2017 | 33.05 | 33.29 | 32.92 | 33.02 | 93,743 | +0.00(+0.00%) |
Oct 11, 2017 | 32.94 | 33.18 | 32.85 | 33.02 | 248,489 | -0.04(-0.12%) |
Oct 10, 2017 | 32.99 | 33.44 | 32.95 | 33.06 | 192,880 | +0.07(+0.21%) |
Oct 09, 2017 | 33.55 | 32.89 | 32.99 | 133,317 | -0.18(-0.54%) | |
Oct 06, 2017 | 33.11 | 33.15 | 32.85 | 33.17 | 122,291 | +0.14(+0.42%) |
Oct 05, 2017 | 33.28 | 33.34 | 32.90 | 33.03 | 181,555 | -0.31(-0.93%) |
Oct 04, 2017 | 32.70 | 33.88 | 32.70 | 33.34 | 397,510 | -1.25(-3.61%) |
Oct 03, 2017 | 34.31 | 34.89 | 34.02 | 34.59 | 435,873 | +0.34(+0.99%) |
Oct 02, 2017 | 33.99 | 34.25 | 33.73 | 34.25 | 211,067 | +0.41(+1.21%) |
Sep 29, 2017 | 33.82 | 34.23 | 33.78 | 33.84 | 174,177 | +0.02(+0.06%) |
Sep 28, 2017 | 33.56 | 33.96 | 33.44 | 33.82 | 264,725 | +0.19(+0.56%) |
Sep 27, 2017 | 33.24 | 33.95 | 33.16 | 33.63 | 195,616 | +0.54(+1.63%) |
Sep 26, 2017 | 32.82 | 33.26 | 32.70 | 33.09 | 188,243 | +0.22(+0.67%) |
Sep 25, 2017 | 33.13 | 32.28 | 32.87 | 170,719 | -0.13(-0.39%) | |
Sep 22, 2017 | 33.06 | 33.40 | 32.76 | 33.00 | 138,592 | -0.01(-0.03%) |
Sep 21, 2017 | 32.83 | 33.34 | 32.58 | 33.01 | 223,696 | +0.24(+0.73%) |
Sep 20, 2017 | 31.99 | 32.86 | 31.92 | 32.77 | 145,373 | +0.62(+1.93%) |
Sep 19, 2017 | 32.18 | 32.18 | 31.81 | 32.15 | 132,825 | +0.05(+0.16%) |
Sep 18, 2017 | 32.23 | 32.33 | 31.73 | 32.10 | 197,689 | -0.01(-0.03%) |
Sep 15, 2017 | 31.94 | 32.17 | 31.58 | 32.11 | 422,441 | +0.08(+0.25%) |
Sep 14, 2017 | 31.83 | 32.12 | 31.50 | 32.03 | 122,214 | +0.19(+0.60%) |
Sep 13, 2017 | 31.91 | 32.05 | 31.55 | 31.84 | 112,990 | -0.18(-0.56%) |
Sep 12, 2017 | 32.41 | 32.41 | 31.88 | 32.02 | 150,216 | -0.29(-0.90%) |
Sep 11, 2017 | 31.71 | 32.59 | 31.62 | 32.31 | 221,381 | +0.69(+2.18%) |
Sep 08, 2017 | 31.36 | 31.73 | 31.00 | 31.62 | 159,840 | +0.12(+0.38%) |
Sep 07, 2017 | 31.65 | 31.80 | 31.49 | 31.50 | 142,396 | -0.15(-0.47%) |
Sep 06, 2017 | 31.35 | 31.74 | 31.22 | 31.65 | 187,008 | +0.32(+1.02%) |
Sep 05, 2017 | 31.17 | 31.49 | 31.06 | 31.33 | 153,086 | +0.16(+0.51%) |